Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Jupiter Green Inv Trust (JGC) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/03/2018 | 184.00p | 185.56p | 184.00p | 184.50p | 223 |
| 28/02/2018 | 184.50p | 186.45p | 184.50p | 184.50p | 3200 |
| 27/02/2018 | 185.00p | 185.00p | 183.28p | 185.00p | 275 |
| 26/02/2018 | 185.00p | 186.00p | 183.04p | 185.00p | 2509 |
| 23/02/2018 | 184.50p | 184.50p | 183.55p | 184.50p | 1950 |
| 22/02/2018 | 184.50p | 186.00p | 183.55p | 184.50p | 2731 |
| 21/02/2018 | 184.00p | 186.80p | 182.80p | 184.50p | 5828 |
| 20/02/2018 | 184.50p | 187.00p | 183.50p | 184.00p | 6162 |
| 19/02/2018 | 184.00p | 186.50p | 182.00p | 184.50p | 2541 |
| 16/02/2018 | 183.50p | 184.00p | 182.00p | 184.00p | 4750 |
| 15/02/2018 | 183.50p | 185.00p | 183.50p | 183.50p | 664 |
| 14/02/2018 | 183.00p | 185.00p | 180.50p | 183.50p | 2594 |
| 13/02/2018 | 183.00p | 183.00p | 181.50p | 183.00p | 2123 |
| 12/02/2018 | 183.00p | 185.00p | 181.04p | 183.00p | 945 |
| 09/02/2018 | 182.00p | 184.00p | 180.00p | 182.00p | 622 |
| 08/02/2018 | 182.50p | 185.00p | 180.05p | 182.50p | 1224 |
| 07/02/2018 | 184.00p | 184.40p | 182.50p | 182.50p | 4338 |
| 06/02/2018 | 185.00p | 185.00p | 183.00p | 184.00p | 7173 |
| 05/02/2018 | 192.00p | 192.75p | 188.00p | 190.00p | 5407 |
| 02/02/2018 | 192.50p | 193.34p | 192.50p | 192.50p | 282 |
| 01/02/2018 | 191.50p | 192.50p | 191.50p | 192.50p | 0 |
| 31/01/2018 | 192.00p | 193.50p | 190.80p | 191.50p | 4228 |
| 30/01/2018 | 192.00p | 193.50p | 190.80p | 192.00p | 4214 |
| 29/01/2018 | 192.00p | 193.50p | 192.00p | 192.00p | 347 |
| 26/01/2018 | 193.00p | 193.00p | 190.80p | 192.00p | 2597 |
| 25/01/2018 | 193.00p | 194.50p | 193.00p | 193.00p | 1017 |
| 24/01/2018 | 193.00p | 193.00p | 191.80p | 193.00p | 149 |
| 23/01/2018 | 192.50p | 195.00p | 192.50p | 193.00p | 3731 |
| 22/01/2018 | 191.00p | 194.00p | 191.00p | 192.50p | 3006 |
| 19/01/2018 | 189.50p | 190.50p | 189.22p | 190.50p | 2539 |
| 18/01/2018 | 189.50p | 189.50p | 189.50p | 189.50p | 20200 |
| 17/01/2018 | 189.50p | 189.99p | 189.17p | 189.50p | 3689 |
| 16/01/2018 | 189.50p | 189.99p | 189.50p | 189.50p | 2147 |
| 15/01/2018 | 189.50p | 189.80p | 189.50p | 189.50p | 1159 |
| 12/01/2018 | 189.50p | 189.80p | 189.01p | 189.50p | 3152 |
| 11/01/2018 | 189.50p | 189.50p | 189.50p | 189.50p | 0 |
| 10/01/2018 | 189.50p | 189.99p | 189.50p | 189.50p | 2350 |
| 09/01/2018 | 189.50p | 189.99p | 189.17p | 189.50p | 4322 |
| 08/01/2018 | 189.50p | 189.80p | 189.50p | 189.50p | 2634 |
| 05/01/2018 | 189.50p | 189.80p | 189.00p | 189.50p | 202 |
| 04/01/2018 | 189.50p | 190.00p | 189.50p | 189.50p | 1176 |
| 03/01/2018 | 188.50p | 189.98p | 188.33p | 189.00p | 854 |
| 02/01/2018 | 188.50p | 188.80p | 188.50p | 188.50p | 190 |
| 29/12/2017 | 188.25p | 188.70p | 188.25p | 188.50p | 72 |
| 28/12/2017 | 188.00p | 188.70p | 188.00p | 188.25p | 535 |
| 27/12/2017 | 188.00p | 188.00p | 188.00p | 188.00p | 0 |
| 22/12/2017 | 188.00p | 188.00p | 188.00p | 188.00p | 0 |
| 21/12/2017 | 187.75p | 188.00p | 187.33p | 188.00p | 600 |
| 20/12/2017 | 186.75p | 187.75p | 185.92p | 187.75p | -19306 |
| 19/12/2017 | 186.50p | 186.50p | 185.03p | 186.50p | 22140 |
| 18/12/2017 | 186.50p | 187.50p | 186.50p | 186.50p | 188 |
| 15/12/2017 | 186.50p | 187.40p | 185.03p | 186.50p | 923 |
| 14/12/2017 | 186.50p | 187.40p | 186.50p | 186.50p | 279 |
| 13/12/2017 | 186.50p | 187.40p | 186.50p | 186.50p | 922 |
| 12/12/2017 | 186.50p | 188.00p | 186.50p | 186.50p | 525 |
| 11/12/2017 | 186.50p | 187.97p | 185.09p | 186.50p | 1650 |
| 08/12/2017 | 186.50p | 186.50p | 186.50p | 186.50p | 0 |
| 07/12/2017 | 187.00p | 187.40p | 185.09p | 186.50p | 8 |
| 06/12/2017 | 187.00p | 187.00p | 185.50p | 187.00p | 21569 |
| 05/12/2017 | 187.00p | 187.00p | 186.25p | 187.00p | 133 |
| 04/12/2017 | 187.00p | 187.90p | 185.50p | 187.00p | 100 |
| 01/12/2017 | 187.00p | 187.90p | 187.00p | 187.00p | 4069 |
| 30/11/2017 | 187.00p | 187.90p | 187.00p | 187.00p | 8 |
| 29/11/2017 | 187.75p | 188.50p | 187.75p | 187.75p | 2125 |
| 28/11/2017 | 187.75p | 187.75p | 187.75p | 187.75p | 11550 |
| 27/11/2017 | 187.75p | 187.75p | 186.52p | 187.75p | 13 |
| 24/11/2017 | 187.75p | 188.50p | 186.52p | 187.75p | 4474 |
| 23/11/2017 | 187.75p | 188.50p | 187.75p | 187.75p | 244 |
| 22/11/2017 | 188.00p | 188.50p | 188.00p | 188.00p | 2636 |
| 21/11/2017 | 188.25p | 188.70p | 187.51p | 188.25p | 3435 |
| 20/11/2017 | 188.25p | 188.63p | 187.51p | 188.25p | 4358 |
| 17/11/2017 | 188.50p | 188.80p | 188.50p | 188.50p | 261 |
| 16/11/2017 | 188.50p | 188.80p | 188.50p | 188.50p | 125 |
| 15/11/2017 | 188.50p | 188.50p | 188.00p | 188.50p | 20000 |
| 14/11/2017 | 188.50p | 188.50p | 188.50p | 188.50p | 0 |
| 13/11/2017 | 188.50p | 188.79p | 188.03p | 188.50p | 8073 |
| 10/11/2017 | 188.50p | 188.80p | 188.03p | 188.50p | 15152 |
| 09/11/2017 | 188.50p | 189.00p | 188.50p | 188.50p | 5118 |
| 08/11/2017 | 188.50p | 189.00p | 188.50p | 188.50p | 6342 |
| 07/11/2017 | 188.25p | 188.80p | 187.66p | 188.50p | 26473 |
| 06/11/2017 | 188.25p | 188.70p | 187.50p | 188.25p | 19105 |
| 03/11/2017 | 188.25p | 188.70p | 188.25p | 188.25p | 631 |
| 02/11/2017 | 187.25p | 188.60p | 187.25p | 188.00p | 11053 |
| 01/11/2017 | 185.75p | 187.00p | 185.75p | 187.00p | 15000 |
| 31/10/2017 | 185.75p | 185.98p | 185.75p | 185.75p | 2800 |
| 30/10/2017 | 185.75p | 185.98p | 185.75p | 185.75p | 1609 |
| 27/10/2017 | 185.50p | 185.80p | 185.50p | 185.50p | 1921 |
| 26/10/2017 | 185.50p | 185.99p | 185.12p | 185.50p | 2088 |
| 25/10/2017 | 185.50p | 185.50p | 185.11p | 185.50p | 1500 |
| 24/10/2017 | 185.50p | 185.50p | 185.50p | 185.50p | 0 |
| 23/10/2017 | 185.50p | 185.89p | 185.00p | 185.50p | 18837 |
| 20/10/2017 | 185.50p | 185.80p | 185.50p | 185.50p | 202 |
| 19/10/2017 | 185.50p | 185.50p | 185.11p | 185.50p | 40 |
| 18/10/2017 | 185.50p | 185.80p | 185.50p | 185.50p | 522 |
| 17/10/2017 | 185.50p | 185.80p | 185.50p | 185.50p | 3208 |
| 16/10/2017 | 185.50p | 185.80p | 185.50p | 185.50p | 145 |
| 13/10/2017 | 186.00p | 186.00p | 185.50p | 185.50p | 10001 |
| 12/10/2017 | 185.50p | 185.50p | 185.50p | 185.50p | 4877 |
| 11/10/2017 | 184.75p | 185.50p | 184.75p | 185.50p | 6692 |
| 10/10/2017 | 184.50p | 184.75p | 184.50p | 184.75p | 122 |
| 09/10/2017 | 185.00p | 184.50p | 184.25p | 184.50p | 6179 |
| 06/10/2017 | 184.50p | 184.25p | 184.25p | 184.25p | 10553 |
| 05/10/2017 | 184.00p | 184.25p | 184.00p | 184.25p | 0 |
| 04/10/2017 | 183.00p | 184.00p | 179.00p | 184.00p | 75 |
| 03/10/2017 | 182.25p | 183.00p | 182.00p | 183.00p | 2700 |
| 02/10/2017 | 182.00p | 182.00p | 182.00p | 182.00p | 6034 |
| 29/09/2017 | 182.00p | 182.00p | 182.00p | 182.00p | 8000 |
| 28/09/2017 | 182.00p | 182.00p | 181.50p | 182.00p | 4123 |
| 27/09/2017 | 181.50p | 181.50p | 181.50p | 181.50p | 7247 |
| 26/09/2017 | 181.00p | 181.50p | 181.00p | 181.50p | 100 |
| 25/09/2017 | 181.00p | 181.00p | 181.00p | 181.00p | 11735 |
| 22/09/2017 | 181.00p | 181.00p | 181.00p | 181.00p | 0 |
| 21/09/2017 | 181.00p | 181.00p | 181.00p | 181.00p | 0 |
| 20/09/2017 | 181.00p | 181.00p | 181.00p | 181.00p | 1511 |
| 19/09/2017 | 181.00p | 181.00p | 181.00p | 181.00p | 13846 |
| 18/09/2017 | 181.75p | 181.75p | 181.00p | 181.00p | 22132 |
| 15/09/2017 | 181.75p | 181.75p | 181.75p | 181.75p | 20083 |
| 14/09/2017 | 181.75p | 182.50p | 181.75p | 181.75p | 62 |
| 13/09/2017 | 182.50p | 182.50p | 182.50p | 182.50p | 3978 |
| 12/09/2017 | 182.50p | 182.50p | 182.50p | 182.50p | 406 |
| 11/09/2017 | 182.50p | 182.75p | 182.50p | 182.50p | 4067 |
| 08/09/2017 | 182.50p | 182.50p | 182.50p | 182.50p | 265 |
| 07/09/2017 | 182.50p | 182.50p | 182.50p | 182.50p | 550 |
| 06/09/2017 | 182.50p | 182.50p | 182.50p | 182.50p | 10301 |
| 05/09/2017 | 182.25p | 182.50p | 182.25p | 182.50p | 2535 |
| 04/09/2017 | 182.25p | 182.25p | 182.25p | 182.25p | 3465 |
| 01/09/2017 | 182.00p | 182.25p | 181.00p | 182.25p | 10000 |
| 31/08/2017 | 182.00p | 182.00p | 181.50p | 182.00p | 27258 |
| 30/08/2017 | 181.50p | 181.50p | 181.50p | 181.50p | 34641 |
| 29/08/2017 | 181.75p | 181.75p | 181.25p | 181.50p | 29516 |
| 25/08/2017 | 181.75p | 181.75p | 181.50p | 181.75p | 60567 |
| 24/08/2017 | 181.00p | 181.50p | 181.00p | 181.50p | 0 |
| 23/08/2017 | 181.00p | 181.00p | 181.00p | 181.00p | 29118 |
| 22/08/2017 | 181.00p | 181.00p | 181.00p | 181.00p | 32279 |
| 21/08/2017 | 181.00p | 181.00p | 181.00p | 181.00p | 10127 |
| 18/08/2017 | 181.00p | 181.50p | 181.00p | 181.00p | 139094 |
| 17/08/2017 | 181.50p | 181.50p | 181.50p | 181.50p | 91515 |
| 16/08/2017 | 181.50p | 181.50p | 181.50p | 181.50p | 21086 |
| 15/08/2017 | 181.50p | 181.50p | 181.50p | 181.50p | 20279 |
| 14/08/2017 | 181.50p | 181.50p | 181.50p | 181.50p | 39218 |
| 11/08/2017 | 181.50p | 181.50p | 181.50p | 181.50p | 66825 |
| 10/08/2017 | 181.50p | 181.50p | 181.50p | 181.50p | 22955 |
| 09/08/2017 | 181.50p | 181.50p | 181.50p | 181.50p | 14168 |
| 08/08/2017 | 181.50p | 181.50p | 181.50p | 181.50p | 0 |
| 07/08/2017 | 181.50p | 181.50p | 181.50p | 181.50p | 3014 |
| 04/08/2017 | 181.50p | 181.50p | 181.50p | 181.50p | 5452 |
| 03/08/2017 | 181.50p | 181.50p | 181.00p | 181.50p | 9252 |
| 02/08/2017 | 181.00p | 181.00p | 181.00p | 181.00p | 7166 |
| 01/08/2017 | 181.00p | 181.00p | 181.00p | 181.00p | 270 |
| 31/07/2017 | 181.00p | 181.00p | 181.00p | 181.00p | 2740 |
| 28/07/2017 | 181.00p | 181.00p | 181.00p | 181.00p | 24200 |
| 27/07/2017 | 181.00p | 181.00p | 181.00p | 181.00p | 17357 |
| 26/07/2017 | 181.00p | 181.00p | 181.00p | 181.00p | 35328 |
| 25/07/2017 | 181.00p | 181.00p | 181.00p | 181.00p | 8514 |
| 24/07/2017 | 181.00p | 181.00p | 181.00p | 181.00p | 1576 |
| 21/07/2017 | 181.00p | 181.00p | 181.00p | 181.00p | 0 |
| 20/07/2017 | 181.00p | 181.00p | 181.00p | 181.00p | 6576 |
| 19/07/2017 | 181.00p | 181.00p | 181.00p | 181.00p | 1283 |
| 18/07/2017 | 181.00p | 181.00p | 181.00p | 181.00p | 3336 |
| 17/07/2017 | 181.00p | 181.00p | 181.00p | 181.00p | 5569 |
| 14/07/2017 | 181.00p | 181.00p | 181.00p | 181.00p | 1 |
| 13/07/2017 | 181.00p | 181.00p | 181.00p | 181.00p | 10000 |
| 12/07/2017 | 181.00p | 181.00p | 181.00p | 181.00p | 62254 |
| 11/07/2017 | 181.00p | 181.00p | 181.00p | 181.00p | 25803 |
| 10/07/2017 | 181.00p | 181.00p | 181.00p | 181.00p | 4181 |
| 07/07/2017 | 181.00p | 181.00p | 181.00p | 181.00p | 5466 |
| 06/07/2017 | 181.00p | 181.00p | 181.00p | 181.00p | 16779 |
| 05/07/2017 | 181.00p | 181.00p | 181.00p | 181.00p | 11886 |
| 04/07/2017 | 181.25p | 181.25p | 181.00p | 181.00p | 36671 |
| 03/07/2017 | 181.25p | 181.25p | 181.25p | 181.25p | 27 |
| 30/06/2017 | 181.25p | 181.25p | 181.25p | 181.25p | 684 |
| 29/06/2017 | 180.88p | 181.25p | 180.88p | 181.25p | 13002 |
| 28/06/2017 | 180.50p | 180.88p | 180.50p | 180.88p | 18772 |
| 27/06/2017 | 180.50p | 180.50p | 180.50p | 180.50p | 20256 |
| 26/06/2017 | 180.50p | 181.00p | 180.50p | 180.50p | 75 |
| 23/06/2017 | 180.50p | 180.50p | 180.50p | 180.50p | 24512 |
| 22/06/2017 | 180.50p | 180.50p | 180.50p | 180.50p | 0 |
| 21/06/2017 | 180.50p | 180.50p | 180.50p | 180.50p | 0 |
| 20/06/2017 | 180.50p | 180.50p | 180.50p | 180.50p | 0 |
| 19/06/2017 | 180.88p | 180.50p | 180.50p | 180.50p | 0 |
| 16/06/2017 | 180.50p | 180.89p | 180.00p | 180.50p | 15583 |
| 15/06/2017 | 179.75p | 180.89p | 179.75p | 180.50p | 10299 |
| 14/06/2017 | 179.62p | 179.95p | 179.62p | 179.75p | 1667 |
| 13/06/2017 | 179.50p | 179.92p | 179.32p | 179.62p | 9101 |
| 12/06/2017 | 179.50p | 179.85p | 179.50p | 179.50p | 1100 |
| 09/06/2017 | 179.50p | 179.95p | 178.00p | 179.50p | 15657 |
| 08/06/2017 | 177.75p | 179.25p | 177.75p | 179.25p | 3630 |
| 07/06/2017 | 176.75p | 177.93p | 176.75p | 177.75p | 34224 |
| 06/06/2017 | 176.63p | 176.93p | 176.63p | 176.75p | 2813 |
| 05/06/2017 | 176.63p | 177.00p | 176.32p | 176.63p | 3914 |
| 02/06/2017 | 176.63p | 176.89p | 176.63p | 176.63p | 5645 |
| 01/06/2017 | 176.50p | 176.63p | 176.25p | 176.63p | 25401 |
| 31/05/2017 | 176.50p | 176.50p | 176.13p | 176.50p | 13868 |
| 30/05/2017 | 176.50p | 176.50p | 176.50p | 176.50p | 0 |
| 26/05/2017 | 176.50p | 177.00p | 176.10p | 176.50p | 4453 |
| 25/05/2017 | 176.50p | 177.00p | 176.50p | 176.50p | 753 |
| 24/05/2017 | 176.50p | 176.99p | 176.50p | 176.50p | 1415 |
| 23/05/2017 | 176.50p | 176.99p | 176.10p | 176.50p | 11370 |
| 22/05/2017 | 176.50p | 176.80p | 176.00p | 176.50p | 31514 |
| 19/05/2017 | 176.50p | 176.80p | 176.01p | 176.50p | 14571 |
*Close Price adjusted for both dividends and splits